TST Group Holding Ltd. (TPE:4439)
Taiwan
· Delayed Price · Currency is TWD 99.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TST Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 24,055 |
| Apr 28, 2026 | 98.60 | 99.00 | 97.50 | 99.00 | 99.00 | - | 26,704 |
| Apr 27, 2026 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | -1.98% | 43,611 |
| Apr 24, 2026 | 101.50 | 102.00 | 99.70 | 101.00 | 101.00 | - | 24,035 |
| Apr 23, 2026 | 102.00 | 102.00 | 96.80 | 101.00 | 101.00 | -2.88% | 72,013 |
| Apr 22, 2026 | 101.50 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 17,554 |
| Apr 21, 2026 | 99.00 | 105.00 | 97.50 | 103.00 | 103.00 | 4.04% | 178,129 |
| Apr 20, 2026 | 96.40 | 99.00 | 95.80 | 99.00 | 99.00 | 1.64% | 33,632 |
| Apr 17, 2026 | 98.50 | 98.50 | 95.80 | 97.40 | 97.40 | -1.12% | 24,362 |
| Apr 16, 2026 | 98.40 | 98.50 | 96.80 | 98.50 | 98.50 | 0.51% | 7,203 |
| Apr 15, 2026 | 97.50 | 98.10 | 96.70 | 98.00 | 98.00 | 0.51% | 36,160 |
| Apr 14, 2026 | 95.80 | 98.00 | 95.80 | 97.50 | 97.50 | 1.67% | 29,380 |
| Apr 13, 2026 | 96.00 | 97.00 | 95.90 | 95.90 | 95.90 | -2.04% | 11,012 |
| Apr 10, 2026 | 95.60 | 100.50 | 95.60 | 97.90 | 97.90 | 2.19% | 148,777 |
| Apr 9, 2026 | 91.50 | 96.80 | 90.50 | 95.80 | 95.80 | 6.68% | 112,004 |
| Apr 8, 2026 | 86.00 | 89.80 | 86.00 | 89.80 | 89.80 | 4.42% | 33,476 |
| Apr 7, 2026 | 85.00 | 86.70 | 84.30 | 86.00 | 86.00 | 2.14% | 21,003 |
| Apr 2, 2026 | 86.50 | 86.80 | 84.20 | 84.20 | 84.20 | -2.66% | 26,346 |
| Apr 1, 2026 | 86.80 | 86.80 | 84.10 | 86.50 | 86.50 | -0.35% | 41,240 |
| Mar 31, 2026 | 83.90 | 86.80 | 82.10 | 86.80 | 86.80 | 3.33% | 40,018 |
| Mar 30, 2026 | 80.90 | 84.00 | 80.80 | 84.00 | 84.00 | 0.72% | 10,044 |
| Mar 27, 2026 | 83.20 | 83.40 | 81.60 | 83.40 | 83.40 | -0.12% | 19,032 |
| Mar 26, 2026 | 83.70 | 84.80 | 83.40 | 83.50 | 83.50 | -1.76% | 7,074 |
| Mar 25, 2026 | 84.60 | 85.00 | 83.90 | 85.00 | 85.00 | 2.16% | 11,801 |
| Mar 24, 2026 | 82.70 | 83.30 | 82.70 | 83.20 | 83.20 | 1.46% | 15,134 |
| Mar 23, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | -3.53% | 112,665 |
| Mar 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.95% | 3,002 |
| Mar 19, 2026 | 84.50 | 85.50 | 83.00 | 84.20 | 84.20 | -2.43% | 31,541 |
| Mar 18, 2026 | 87.10 | 87.20 | 85.90 | 86.30 | 86.30 | 0.35% | 12,020 |
| Mar 17, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.12% | 23,240 |
| Mar 16, 2026 | 83.00 | 86.50 | 83.00 | 85.90 | 85.90 | -0.12% | 49,515 |
| Mar 13, 2026 | 85.00 | 86.30 | 84.90 | 86.00 | 86.00 | 1.18% | 37,415 |
| Mar 12, 2026 | 86.00 | 86.00 | 83.70 | 85.00 | 85.00 | - | 59,232 |
| Mar 11, 2026 | 82.60 | 85.30 | 81.80 | 85.00 | 85.00 | 2.91% | 57,318 |
| Mar 10, 2026 | 88.10 | 89.00 | 81.70 | 82.60 | 82.60 | -8.93% | 294,311 |
| Mar 9, 2026 | 96.50 | 96.50 | 89.30 | 90.70 | 90.70 | -8.38% | 102,397 |
| Mar 6, 2026 | 98.20 | 100.00 | 97.50 | 99.00 | 99.00 | 0.81% | 28,132 |
| Mar 5, 2026 | 99.80 | 100.00 | 97.80 | 98.20 | 98.20 | -0.61% | 24,230 |
| Mar 4, 2026 | 101.50 | 101.50 | 97.50 | 98.80 | 98.80 | -4.08% | 73,842 |
| Mar 3, 2026 | 101.00 | 103.50 | 100.00 | 103.00 | 103.00 | 1.98% | 35,272 |
| Mar 2, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 20,150 |
| Feb 26, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.49% | 25,278 |
| Feb 25, 2026 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | - | 35,292 |
| Feb 24, 2026 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.49% | 18,059 |
| Feb 23, 2026 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 0.98% | 16,090 |
| Feb 11, 2026 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 17,214 |
| Feb 10, 2026 | 104.00 | 104.00 | 101.50 | 102.50 | 102.50 | - | 16,053 |
| Feb 9, 2026 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | - | 5,565 |
| Feb 6, 2026 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 6,390 |
| Feb 5, 2026 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 0.49% | 24,045 |
| Feb 4, 2026 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 9,237 |
| Feb 3, 2026 | 104.00 | 104.50 | 102.00 | 102.50 | 102.50 | 0.99% | 36,108 |
| Feb 2, 2026 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 1.00% | 28,000 |
| Jan 30, 2026 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | -2.43% | 17,390 |
| Jan 29, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.49% | 14,081 |
| Jan 28, 2026 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | 0.49% | 16,012 |
| Jan 27, 2026 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | 0.99% | 9,019 |
| Jan 26, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | - | 16,004 |
| Jan 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 36,109 |
| Jan 22, 2026 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 52,843 |
| Jan 21, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 35,578 |
| Jan 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 9,020 |
| Jan 19, 2026 | 101.50 | 104.00 | 101.50 | 102.00 | 102.00 | -0.97% | 23,156 |
| Jan 16, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.44% | 16,635 |
| Jan 15, 2026 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 7,200 |
| Jan 14, 2026 | 105.00 | 106.50 | 104.00 | 105.00 | 105.00 | 0.48% | 26,073 |
| Jan 13, 2026 | 105.50 | 107.50 | 104.50 | 104.50 | 104.50 | - | 51,014 |
| Jan 12, 2026 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 1.46% | 7,000 |
| Jan 9, 2026 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 1.98% | 22,205 |
| Jan 8, 2026 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | - | 5,365 |
| Jan 7, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.50% | 4,016 |
| Jan 6, 2026 | 100.50 | 100.50 | 100.00 | 100.50 | 100.50 | - | 18,001 |
| Jan 5, 2026 | 103.50 | 103.50 | 100.00 | 100.50 | 100.50 | -2.43% | 35,070 |
| Jan 2, 2026 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | -3.29% | 22,427 |
| Dec 31, 2025 | 103.50 | 106.50 | 103.00 | 106.50 | 106.50 | 3.40% | 27,264 |
| Dec 30, 2025 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 0.98% | 6,000 |
| Dec 29, 2025 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | - | 7,208 |
| Dec 26, 2025 | 102.00 | 102.00 | 101.50 | 102.00 | 102.00 | - | 6,042 |
| Dec 24, 2025 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 9,120 |
| Dec 23, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.49% | 31,923 |
| Dec 22, 2025 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.99% | 15,010 |
| Dec 19, 2025 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | -0.49% | 22,756 |
| Dec 18, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | -1.93% | 31,350 |
| Dec 17, 2025 | 103.00 | 104.50 | 103.00 | 103.50 | 103.50 | - | 8,225 |
| Dec 16, 2025 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | 1.47% | 33,150 |
| Dec 15, 2025 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | -1.45% | 41,662 |
| Dec 12, 2025 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | - | 8,085 |
| Dec 11, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | -1.90% | 21,982 |
| Dec 10, 2025 | 99.80 | 106.00 | 99.80 | 105.50 | 105.50 | 5.82% | 53,334 |
| Dec 9, 2025 | 103.00 | 103.00 | 99.70 | 99.70 | 99.70 | -3.67% | 40,831 |
| Dec 8, 2025 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | - | 7,485 |
| Dec 5, 2025 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | - | 5,359 |
| Dec 4, 2025 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | - | 7,100 |
| Dec 3, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | 0.49% | 18,286 |
| Dec 2, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 33,598 |
| Dec 1, 2025 | 106.50 | 106.50 | 103.50 | 104.00 | 104.00 | -0.95% | 20,810 |
| Nov 28, 2025 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 0.48% | 20,485 |
| Nov 27, 2025 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | -1.88% | 28,812 |
| Nov 26, 2025 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | -1.39% | 56,725 |
| Nov 25, 2025 | 107.50 | 108.00 | 105.50 | 108.00 | 108.00 | - | 40,672 |